大谷工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/27 | 5,400 | 5,480 | 5,360 | 5,400 | ±0 | ±0% | 3,700 |
| 2023/12/26 | 5,360 | 5,460 | 5,300 | 5,400 | +110 | +2.1% | 5,200 |
| 2023/12/25 | 5,330 | 5,330 | 5,230 | 5,290 | -40 | -0.8% | 4,500 |
| 2023/12/22 | 5,280 | 5,330 | 5,210 | 5,330 | +50 | +0.9% | 2,400 |
| 2023/12/21 | 5,230 | 5,330 | 5,190 | 5,280 | -50 | -0.9% | 2,500 |
| 2023/12/20 | 5,200 | 5,370 | 5,200 | 5,330 | +200 | +3.9% | 7,200 |
| 2023/12/19 | 5,100 | 5,200 | 5,020 | 5,130 | -110 | -2.1% | 11,000 |
| 2023/12/18 | 5,520 | 5,520 | 5,100 | 5,240 | -380 | -6.8% | 8,300 |
| 2023/12/15 | 5,670 | 5,950 | 5,590 | 5,620 | -50 | -0.9% | 13,400 |
| 2023/12/14 | 5,650 | 5,770 | 5,630 | 5,670 | -10 | -0.2% | 6,400 |
| 2023/12/13 | 5,900 | 5,900 | 5,570 | 5,680 | -260 | -4.4% | 11,100 |
| 2023/12/12 | 6,300 | 6,330 | 5,910 | 5,940 | -340 | -5.4% | 18,500 |
| 2023/12/11 | 7,140 | 7,250 | 6,240 | 6,280 | -720 | -10.3% | 59,600 |
| 2023/12/08 | 6,950 | 7,000 | 6,850 | 7,000 | +120 | +1.7% | 10,100 |
| 2023/12/07 | 6,830 | 6,950 | 6,770 | 6,880 | +60 | +0.9% | 7,700 |
| 2023/12/06 | 6,920 | 6,920 | 6,750 | 6,820 | ±0 | ±0% | 6,000 |
| 2023/12/05 | 6,800 | 6,870 | 6,750 | 6,820 | -50 | -0.7% | 3,100 |
| 2023/12/04 | 6,800 | 7,090 | 6,550 | 6,870 | +120 | +1.8% | 20,300 |
| 2023/12/01 | 6,650 | 6,790 | 6,560 | 6,750 | +100 | +1.5% | 7,100 |
| 2023/11/30 | 6,450 | 6,650 | 6,360 | 6,650 | +230 | +3.6% | 10,100 |
| 2023/11/29 | 6,400 | 6,420 | 6,330 | 6,420 | +20 | +0.3% | 2,000 |
| 2023/11/28 | 6,480 | 6,490 | 6,400 | 6,400 | -40 | -0.6% | 1,600 |
| 2023/11/27 | 6,440 | 6,490 | 6,440 | 6,440 | ±0 | ±0% | 600 |
| 2023/11/24 | 6,510 | 6,510 | 6,440 | 6,440 | -70 | -1.1% | 2,600 |
| 2023/11/22 | 6,600 | 6,600 | 6,510 | 6,510 | -20 | -0.3% | 1,600 |
| 2023/11/21 | 6,470 | 6,550 | 6,340 | 6,530 | +110 | +1.7% | 3,800 |
| 2023/11/20 | 6,510 | 6,510 | 6,370 | 6,420 | -190 | -2.9% | 5,800 |
| 2023/11/17 | 7,400 | 7,400 | 6,510 | 6,610 | -560 | -7.8% | 42,900 |
| 2023/11/16 | 7,070 | 7,170 | 6,930 | 7,170 | +120 | +1.7% | 6,700 |
| 2023/11/15 | 7,230 | 7,240 | 6,900 | 7,050 | -140 | -1.9% | 8,800 |
| 2023/11/14 | 7,000 | 7,190 | 6,980 | 7,190 | +190 | +2.7% | 5,800 |
| 2023/11/13 | 7,160 | 7,180 | 6,890 | 7,000 | +90 | +1.3% | 3,100 |
| 2023/11/10 | 6,770 | 7,270 | 6,700 | 6,910 | +140 | +2.1% | 7,400 |
| 2023/11/09 | 6,740 | 6,790 | 6,600 | 6,770 | -10 | -0.1% | 1,600 |
| 2023/11/08 | 6,900 | 6,900 | 6,630 | 6,780 | -60 | -0.9% | 3,200 |
| 2023/11/07 | 6,810 | 7,580 | 6,580 | 6,840 | +90 | +1.3% | 20,500 |
| 2023/11/06 | 6,400 | 6,780 | 6,250 | 6,750 | +540 | +8.7% | 6,500 |
| 2023/11/02 | 6,350 | 6,390 | 6,210 | 6,210 | -140 | -2.2% | 2,100 |
| 2023/11/01 | 6,280 | 6,350 | 6,270 | 6,350 | +70 | +1.1% | 300 |
| 2023/10/31 | 6,290 | 6,360 | 6,280 | 6,280 | +20 | +0.3% | 1,100 |
| 2023/10/30 | 6,290 | 6,300 | 6,230 | 6,260 | -100 | -1.6% | 800 |
| 2023/10/27 | 6,330 | 6,380 | 6,330 | 6,360 | +130 | +2.1% | 700 |
| 2023/10/26 | 6,230 | 6,230 | 6,230 | 6,230 | -100 | -1.6% | 100 |
| 2023/10/25 | 6,220 | 6,460 | 6,220 | 6,330 | +110 | +1.8% | 1,100 |
| 2023/10/24 | 6,320 | 6,320 | 6,200 | 6,220 | -100 | -1.6% | 400 |
| 2023/10/23 | 6,220 | 6,320 | 6,220 | 6,320 | +100 | +1.6% | 300 |
| 2023/10/20 | 6,270 | 6,300 | 6,110 | 6,220 | -150 | -2.4% | 800 |
| 2023/10/19 | 6,500 | 6,500 | 6,360 | 6,370 | -170 | -2.6% | 1,400 |
| 2023/10/18 | 6,470 | 6,540 | 6,470 | 6,540 | -20 | -0.3% | 400 |
| 2023/10/17 | 6,600 | 6,600 | 6,560 | 6,560 | -140 | -2.1% | 200 |
351～
400
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「大谷工業」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 大谷工業 | 549,000円 | -0.9% | -49.7% | 0.55% | 25.16倍 | 1.05倍 |
|
北陸電力向け配電金物と通信業者向け通信金物主力の中堅。鉄塔の設計・加工と建築金物も |
| 日本調理 | 400,500円 | -7.8% | -54.2% | - | - | - |
|
食器洗浄機や炊飯器など業務用厨房機器を製造。学校給食軸に社員食堂や病院向けも開拓 |
| モリテック | 19,100円 | -3.0% | +101.9% | 2.09% | 9.95倍 | 0.29倍 |
|
特殊帯鋼の商事と焼き入れ・板金加工が２本柱。自動車向け多い。タイやインドネシア等に拠点 |
| 特殊電極 | - | -5.0% | -18.3% | - | - | - |
|
鉄鋼、自動車設備の耐摩耗、耐食など特殊工事が主。冷却・脱臭の環境装置も。光通信の持分会社 |
| Ｊ－ＭＡＸ | 31,500円 | +4.0% | - | 1.27% | 10.32倍 | 0.20倍 |
|
自動車用プレス部品。中国やタイに拠点、ホンダ向け７割弱。米国は１６年度撤退、東プレと提携 |
市場注目の銘柄
チャート関連のコラム
